NasdaqCM - Delayed Quote USD
NanoVibronix, Inc. (NAOV)
1.3000
+0.0700
+(5.69%)
At close: 4:00:00 PM EDT
1.3200
+0.02
+(1.54%)
After hours: 7:14:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 1.3100 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 8,825,527 |
| May 16, 2025 | 1.4400 | 1.4400 | 1.1500 | 1.2300 | 1.2300 | 770,900 |
| May 15, 2025 | 1.4500 | 1.5500 | 1.3300 | 1.4300 | 1.4300 | 3,356,900 |
| May 14, 2025 | 3.9900 | 4.0800 | 3.8000 | 3.8200 | 3.8200 | 46,100 |
| May 13, 2025 | 4.1000 | 4.2100 | 3.9100 | 3.9900 | 3.9900 | 83,000 |
| May 12, 2025 | 4.0600 | 4.4500 | 3.8550 | 4.1100 | 4.1100 | 211,000 |
| May 9, 2025 | 4.1400 | 4.2700 | 4.1000 | 4.1200 | 4.1200 | 76,200 |
| May 8, 2025 | 4.0800 | 4.3000 | 3.9450 | 4.1600 | 4.1600 | 169,300 |
| May 7, 2025 | 4.4500 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 170,700 |
| May 6, 2025 | 4.0700 | 4.5250 | 4.0700 | 4.4200 | 4.4200 | 178,600 |
| May 5, 2025 | 4.0700 | 4.5600 | 4.0500 | 4.3500 | 4.3500 | 660,100 |
| May 2, 2025 | 3.5700 | 4.4200 | 3.5010 | 4.3000 | 4.3000 | 1,122,800 |
| May 1, 2025 | 4.1900 | 4.4900 | 3.2500 | 3.8750 | 3.8750 | 22,233,400 |
| Apr 30, 2025 | 3.7100 | 3.7100 | 2.8050 | 2.8600 | 2.8600 | 1,214,500 |
| Apr 29, 2025 | 4.6600 | 4.6900 | 3.7000 | 3.7100 | 3.7100 | 124,300 |
| Apr 28, 2025 | 5.0600 | 5.1200 | 4.6400 | 4.7500 | 4.7500 | 216,700 |
| Apr 25, 2025 | 5.7900 | 5.7900 | 5.0000 | 5.1500 | 5.1500 | 534,300 |
| Apr 24, 2025 | 6.0400 | 6.2390 | 5.7210 | 5.9000 | 5.9000 | 284,000 |
| Apr 23, 2025 | 5.9700 | 6.2000 | 5.9700 | 6.0600 | 6.0600 | 57,100 |
| Apr 22, 2025 | 6.0500 | 6.2200 | 5.8600 | 5.9700 | 5.9700 | 272,600 |
| Apr 21, 2025 | 7.0200 | 7.1500 | 6.0000 | 6.1000 | 6.1000 | 111,100 |
| Apr 17, 2025 | 7.5000 | 7.5480 | 7.0500 | 7.1600 | 7.1600 | 97,500 |
| Apr 16, 2025 | 7.2600 | 7.3980 | 7.0150 | 7.3400 | 7.3400 | 96,200 |
| Apr 15, 2025 | 7.8200 | 8.1300 | 6.7600 | 7.6000 | 7.6000 | 198,000 |
| Apr 14, 2025 | 7.0000 | 8.8200 | 6.9200 | 7.7500 | 7.7500 | 882,600 |
| Apr 11, 2025 | 5.4900 | 7.7700 | 5.3800 | 6.7700 | 6.7700 | 2,781,400 |
| Apr 10, 2025 | 6.1300 | 6.6900 | 5.6700 | 6.4500 | 6.4500 | 355,200 |
| Apr 9, 2025 | 6.0500 | 7.0100 | 5.5800 | 6.6900 | 6.6900 | 1,523,200 |
| Apr 8, 2025 | 8.2300 | 16.2500 | 6.8900 | 7.2000 | 7.2000 | 91,681,800 |
| Apr 7, 2025 | 2.2400 | 3.0200 | 2.2400 | 2.9400 | 2.9400 | 97,300 |
| Apr 4, 2025 | 2.2900 | 2.6420 | 2.2600 | 2.3600 | 2.3600 | 36,100 |
| Apr 3, 2025 | 2.5000 | 2.5300 | 2.3000 | 2.3200 | 2.3200 | 38,300 |
| Apr 2, 2025 | 2.9700 | 3.3000 | 2.5000 | 2.5600 | 2.5600 | 132,700 |
| Apr 1, 2025 | 3.2200 | 3.2600 | 2.9000 | 3.0500 | 3.0500 | 51,900 |
| Mar 31, 2025 | 3.6900 | 3.6900 | 3.3000 | 3.4100 | 3.4100 | 12,500 |
| Mar 28, 2025 | 3.8400 | 3.8500 | 3.6100 | 3.7700 | 3.7700 | 30,700 |
| Mar 27, 2025 | 3.8300 | 4.0000 | 3.6600 | 3.9100 | 3.9100 | 23,000 |
| Mar 26, 2025 | 4.3500 | 4.6900 | 3.8700 | 3.8850 | 3.8850 | 49,700 |
| Mar 25, 2025 | 4.1400 | 4.4500 | 4.0600 | 4.3500 | 4.3500 | 79,700 |
| Mar 24, 2025 | 4.2100 | 4.3440 | 4.0310 | 4.2500 | 4.2500 | 77,900 |
| Mar 21, 2025 | 4.0600 | 4.6560 | 4.0200 | 4.3900 | 4.3900 | 200,000 |
| Mar 20, 2025 | 3.2100 | 5.3000 | 3.1210 | 4.4500 | 4.4500 | 1,057,600 |
| Mar 19, 2025 | 2.9200 | 3.4000 | 2.9000 | 3.2600 | 3.2600 | 194,700 |
| Mar 18, 2025 | 3.3200 | 3.4300 | 3.0300 | 3.0700 | 3.0700 | 713,000 |
| Mar 17, 2025 | 3.8700 | 4.1500 | 2.7810 | 3.4300 | 3.4300 | 42,177,900 |
| Mar 14, 2025 | 1:11 Stock Splits | |||||
| Mar 14, 2025 | 1.9400 | 2.3800 | 1.9200 | 2.2060 | 2.2060 | 790,000 |
| Mar 13, 2025 | 2.8600 | 3.1130 | 2.2110 | 2.6400 | 2.6400 | 55,245 |
| Mar 12, 2025 | 3.5090 | 3.5860 | 2.5300 | 2.7060 | 2.7060 | 94,073 |
| Mar 11, 2025 | 4.1910 | 4.1910 | 3.7620 | 3.9820 | 3.9820 | 5,227 |
| Mar 10, 2025 | 3.9050 | 3.9820 | 3.7400 | 3.8610 | 3.8610 | 5,855 |
| Mar 7, 2025 | 3.7290 | 4.1800 | 3.7290 | 3.9380 | 3.9380 | 9,027 |
| Mar 6, 2025 | 3.7840 | 3.8830 | 3.6080 | 3.8610 | 3.8610 | 12,618 |
| Mar 5, 2025 | 3.4100 | 3.6850 | 3.3550 | 3.6300 | 3.6300 | 17,664 |
| Mar 4, 2025 | 3.4760 | 3.5530 | 3.3550 | 3.5420 | 3.5420 | 16,782 |
| Mar 3, 2025 | 3.6850 | 3.7400 | 3.4100 | 3.4760 | 3.4760 | 23,609 |
| Feb 28, 2025 | 3.8500 | 3.8500 | 3.5310 | 3.8170 | 3.8170 | 9,682 |
| Feb 27, 2025 | 3.5420 | 3.9380 | 3.5420 | 3.8500 | 3.8500 | 13,273 |
| Feb 26, 2025 | 3.5310 | 3.7510 | 3.4320 | 3.5750 | 3.5750 | 7,518 |
| Feb 25, 2025 | 4.1140 | 4.1140 | 3.3550 | 3.5640 | 3.5640 | 46,373 |
| Feb 24, 2025 | 4.3780 | 4.3780 | 3.9600 | 4.0260 | 4.0260 | 38,391 |
| Feb 21, 2025 | 4.1800 | 4.3450 | 4.0700 | 4.2240 | 4.2240 | 21,300 |
| Feb 20, 2025 | 4.1800 | 4.3230 | 3.9820 | 4.2350 | 4.2350 | 28,691 |
| Feb 19, 2025 | 4.5870 | 4.5870 | 4.1360 | 4.3450 | 4.3450 | 58,209 |
| Feb 18, 2025 | 4.5980 | 4.9610 | 4.4220 | 4.6090 | 4.6090 | 97,491 |
| Feb 14, 2025 | 5.2580 | 7.8540 | 4.6640 | 4.8400 | 4.8400 | 1,359,091 |
| Feb 13, 2025 | 4.8180 | 5.2800 | 4.8180 | 5.1260 | 5.1260 | 27,009 |
| Feb 12, 2025 | 4.7410 | 5.0930 | 4.6750 | 4.8950 | 4.8950 | 19,918 |
| Feb 11, 2025 | 4.7740 | 4.8400 | 4.6310 | 4.6860 | 4.6860 | 19,364 |
| Feb 10, 2025 | 5.0600 | 5.1590 | 4.7850 | 4.8950 | 4.8950 | 45,182 |
| Feb 7, 2025 | 5.3130 | 5.4450 | 5.0600 | 5.1590 | 5.1590 | 37,282 |
| Feb 6, 2025 | 4.9940 | 6.6000 | 4.9940 | 5.5000 | 5.5000 | 185,700 |
| Feb 5, 2025 | 4.9500 | 5.1810 | 4.6530 | 4.9940 | 4.9940 | 51,782 |
| Feb 4, 2025 | 5.4340 | 5.5660 | 5.1700 | 5.2910 | 5.2910 | 45,127 |
| Feb 3, 2025 | 5.5000 | 5.8190 | 5.0380 | 5.7530 | 5.7530 | 131,982 |
| Jan 31, 2025 | 5.9950 | 6.2810 | 5.5000 | 6.0280 | 6.0280 | 337,809 |
| Jan 30, 2025 | 6.0280 | 7.3700 | 5.2910 | 6.4900 | 6.4900 | 9,531,582 |
| Jan 29, 2025 | 4.3010 | 4.5430 | 4.0920 | 4.2240 | 4.2240 | 83,345 |
| Jan 28, 2025 | 4.4000 | 4.5100 | 4.0150 | 4.3010 | 4.3010 | 28,482 |
| Jan 27, 2025 | 4.5320 | 4.5320 | 4.0810 | 4.0920 | 4.0920 | 25,618 |
| Jan 24, 2025 | 4.4000 | 4.6640 | 4.1250 | 4.5320 | 4.5320 | 36,027 |
| Jan 23, 2025 | 5.1150 | 5.2800 | 4.0590 | 4.3890 | 4.3890 | 214,864 |
| Jan 22, 2025 | 5.3460 | 5.6100 | 5.0710 | 5.2250 | 5.2250 | 36,191 |
| Jan 21, 2025 | 5.3900 | 5.5990 | 4.9830 | 5.4890 | 5.4890 | 35,691 |
| Jan 17, 2025 | 5.6540 | 5.8190 | 5.2910 | 5.5000 | 5.5000 | 50,827 |
| Jan 16, 2025 | 5.8850 | 5.9290 | 5.1700 | 5.7200 | 5.7200 | 72,855 |
| Jan 15, 2025 | 5.2910 | 7.1830 | 5.0710 | 6.2700 | 6.2700 | 401,936 |
| Jan 14, 2025 | 5.5000 | 5.5000 | 4.8840 | 5.2250 | 5.2250 | 47,673 |
| Jan 13, 2025 | 5.5660 | 5.8300 | 5.1700 | 5.4010 | 5.4010 | 38,582 |
| Jan 10, 2025 | 6.1600 | 6.5120 | 5.5330 | 5.6650 | 5.6650 | 25,991 |
| Jan 8, 2025 | 6.4790 | 7.3260 | 5.9400 | 6.0060 | 6.0060 | 109,555 |
| Jan 7, 2025 | 7.0400 | 7.4470 | 6.1710 | 6.2920 | 6.2920 | 211,055 |
| Jan 6, 2025 | 6.9300 | 13.9700 | 6.5450 | 7.7000 | 7.7000 | 5,503,182 |
| Jan 3, 2025 | 6.7100 | 7.4250 | 6.1710 | 6.6110 | 6.6110 | 17,191 |
| Jan 2, 2025 | 6.4900 | 6.8750 | 6.1820 | 6.8200 | 6.8200 | 4,345 |
| Dec 31, 2024 | 6.9300 | 6.9300 | 6.4570 | 6.4900 | 6.4900 | 5,664 |
| Dec 30, 2024 | 6.5010 | 6.9300 | 6.1380 | 6.6000 | 6.6000 | 5,773 |
| Dec 27, 2024 | 6.7320 | 6.8750 | 6.2700 | 6.3800 | 6.3800 | 3,809 |
| Dec 26, 2024 | 5.9400 | 6.9300 | 5.9400 | 6.7210 | 6.7210 | 7,345 |
| Dec 24, 2024 | 6.2370 | 6.2370 | 5.8520 | 5.8850 | 5.8850 | 3,936 |
| Dec 23, 2024 | 6.3800 | 6.5450 | 5.7860 | 5.9510 | 5.9510 | 4,336 |
| Dec 20, 2024 | 6.5450 | 6.8200 | 6.2700 | 6.3800 | 6.3800 | 9,427 |
| Dec 19, 2024 | 6.6000 | 6.8200 | 5.0050 | 6.4350 | 6.4350 | 21,664 |
| Dec 18, 2024 | 6.7430 | 7.1500 | 6.3910 | 6.7650 | 6.7650 | 10,745 |
| Dec 17, 2024 | 6.4790 | 7.1500 | 6.3800 | 7.0510 | 7.0510 | 18,018 |
| Dec 16, 2024 | 6.4130 | 7.5020 | 6.1160 | 6.6990 | 6.6990 | 251,082 |
| Dec 13, 2024 | 6.7210 | 7.1500 | 6.3800 | 6.7650 | 6.7650 | 15,409 |
| Dec 12, 2024 | 6.1600 | 6.9300 | 6.1600 | 6.7100 | 6.7100 | 20,773 |
| Dec 11, 2024 | 7.8100 | 8.1400 | 6.0170 | 6.6000 | 6.6000 | 893,955 |
| Dec 10, 2024 | 8.4700 | 8.5250 | 7.7000 | 7.7000 | 7.7000 | 4,073 |
| Dec 9, 2024 | 8.5800 | 9.4710 | 7.9200 | 8.5250 | 8.5250 | 2,300 |
| Dec 6, 2024 | 8.3600 | 8.8000 | 8.0300 | 8.2500 | 8.2500 | 7,864 |
| Dec 5, 2024 | 8.2280 | 8.4040 | 7.9200 | 8.4040 | 8.4040 | 5,036 |
| Dec 4, 2024 | 8.1510 | 8.5800 | 8.0520 | 8.2390 | 8.2390 | 5,109 |
| Dec 3, 2024 | 7.9200 | 8.3600 | 7.9200 | 8.1400 | 8.1400 | 6,936 |
| Dec 2, 2024 | 7.9200 | 8.6900 | 7.7660 | 7.7770 | 7.7770 | 11,409 |
| Nov 29, 2024 | 7.7990 | 8.1400 | 7.7000 | 7.9200 | 7.9200 | 1,600 |
| Nov 27, 2024 | 8.0300 | 8.2390 | 7.8210 | 8.0300 | 8.0300 | 3,818 |
| Nov 26, 2024 | 7.2600 | 8.1730 | 7.2600 | 7.7990 | 7.7990 | 6,164 |
| Nov 25, 2024 | 8.1400 | 8.1400 | 6.9740 | 7.5680 | 7.5680 | 8,473 |
| Nov 22, 2024 | 6.8860 | 7.8540 | 6.8860 | 7.7660 | 7.7660 | 8,455 |
| Nov 21, 2024 | 6.7100 | 7.3700 | 6.7100 | 7.1500 | 7.1500 | 2,673 |
| Nov 20, 2024 | 6.8200 | 7.0400 | 6.7100 | 6.7100 | 6.7100 | 5,400 |
| Nov 19, 2024 | 7.1830 | 7.4800 | 6.9300 | 7.0070 | 7.0070 | 3,736 |
| Nov 18, 2024 | 7.1500 | 7.7330 | 7.1500 | 7.4690 | 7.4690 | 2,027 |
| Nov 15, 2024 | 6.9300 | 7.5900 | 6.8200 | 7.0290 | 7.0290 | 2,127 |
| Nov 14, 2024 | 7.5900 | 7.5900 | 6.8640 | 7.0290 | 7.0290 | 6,182 |
| Nov 13, 2024 | 7.5900 | 7.7000 | 7.0400 | 7.6120 | 7.6120 | 8,400 |
| Nov 12, 2024 | 8.1290 | 8.1290 | 7.5900 | 7.8100 | 7.8100 | 25,273 |
| Nov 11, 2024 | 7.5900 | 7.7000 | 7.0840 | 7.3700 | 7.3700 | 8,355 |
| Nov 8, 2024 | 7.5900 | 7.7550 | 6.8200 | 7.1390 | 7.1390 | 13,327 |
| Nov 7, 2024 | 7.1280 | 7.5900 | 7.1280 | 7.5240 | 7.5240 | 12,900 |
| Nov 6, 2024 | 6.8530 | 7.2490 | 6.5120 | 6.9300 | 6.9300 | 7,573 |
| Nov 5, 2024 | 6.2700 | 6.8530 | 6.2700 | 6.8530 | 6.8530 | 11,027 |
| Nov 4, 2024 | 6.0500 | 6.2700 | 5.9400 | 6.2590 | 6.2590 | 11,727 |
| Nov 1, 2024 | 5.5880 | 5.8080 | 5.4010 | 5.6650 | 5.6650 | 6,055 |
| Oct 31, 2024 | 5.4450 | 5.8080 | 5.3900 | 5.5880 | 5.5880 | 11,455 |
| Oct 30, 2024 | 5.8410 | 5.9950 | 5.2360 | 5.6100 | 5.6100 | 37,800 |
| Oct 29, 2024 | 6.2150 | 6.2150 | 5.7640 | 6.0280 | 6.0280 | 220,582 |
| Oct 28, 2024 | 5.7310 | 6.1160 | 5.7200 | 5.8520 | 5.8520 | 2,191 |
| Oct 25, 2024 | 5.9400 | 6.2480 | 5.7200 | 6.0060 | 6.0060 | 8,291 |
| Oct 24, 2024 | 6.4350 | 6.4350 | 5.6100 | 5.7200 | 5.7200 | 5,218 |
| Oct 23, 2024 | 6.0500 | 6.3800 | 5.7200 | 5.9400 | 5.9400 | 3,218 |
| Oct 22, 2024 | 6.1600 | 6.4240 | 5.7200 | 6.0390 | 6.0390 | 7,155 |
| Oct 21, 2024 | 5.8300 | 6.2700 | 5.5110 | 6.0500 | 6.0500 | 17,545 |
| Oct 18, 2024 | 5.5330 | 5.9400 | 5.5000 | 5.7750 | 5.7750 | 7,827 |
| Oct 17, 2024 | 6.1600 | 6.1600 | 5.5440 | 5.7200 | 5.7200 | 11,336 |
| Oct 16, 2024 | 5.7970 | 5.9730 | 5.0820 | 5.9730 | 5.9730 | 23,982 |
| Oct 15, 2024 | 7.1500 | 7.1610 | 5.5220 | 5.6100 | 5.6100 | 49,609 |
| Oct 14, 2024 | 7.3370 | 8.9100 | 6.3800 | 6.8200 | 6.8200 | 385,527 |
| Oct 11, 2024 | 6.4790 | 6.4790 | 6.0500 | 6.4350 | 6.4350 | 1,682 |
| Oct 10, 2024 | 6.3470 | 6.3800 | 6.2700 | 6.3800 | 6.3800 | 2,064 |
| Oct 9, 2024 | 6.0500 | 6.5230 | 6.0500 | 6.3470 | 6.3470 | 609 |
| Oct 8, 2024 | 6.0500 | 6.3800 | 6.0500 | 6.0500 | 6.0500 | 1,336 |
| Oct 7, 2024 | 5.6100 | 6.1490 | 5.5000 | 6.0940 | 6.0940 | 2,473 |
| Oct 4, 2024 | 5.9400 | 5.9400 | 5.0380 | 5.5000 | 5.5000 | 9,327 |
| Oct 3, 2024 | 6.3250 | 6.3250 | 5.8410 | 5.9840 | 5.9840 | 3,764 |
| Oct 2, 2024 | 6.8420 | 6.8420 | 6.3250 | 6.4460 | 6.4460 | 1,345 |
| Oct 1, 2024 | 6.7320 | 7.0950 | 6.3580 | 6.6550 | 6.6550 | 2,045 |
| Sep 30, 2024 | 7.0400 | 7.0400 | 6.3800 | 6.7320 | 6.7320 | 3,218 |
| Sep 27, 2024 | 6.8530 | 6.9300 | 6.7100 | 6.7210 | 6.7210 | 345 |
| Sep 26, 2024 | 6.9080 | 7.1060 | 6.6110 | 6.7320 | 6.7320 | 3,309 |
| Sep 25, 2024 | 7.0950 | 7.0950 | 6.9080 | 6.9080 | 6.9080 | 1,164 |
| Sep 24, 2024 | 7.3700 | 7.3700 | 6.0500 | 6.8200 | 6.8200 | 2,491 |
| Sep 23, 2024 | 7.8650 | 7.8650 | 6.9410 | 7.3700 | 7.3700 | 5,982 |
| Sep 20, 2024 | 7.8210 | 7.9090 | 7.2600 | 7.5900 | 7.5900 | 1,436 |
| Sep 19, 2024 | 7.5680 | 7.9200 | 7.2930 | 7.8210 | 7.8210 | 1,818 |
| Sep 18, 2024 | 7.9090 | 7.9200 | 7.6780 | 7.6780 | 7.6780 | 1,900 |
| Sep 17, 2024 | 7.6450 | 8.1950 | 7.6450 | 7.9970 | 7.9970 | 3,382 |
| Sep 16, 2024 | 7.7000 | 8.1950 | 7.7000 | 7.8100 | 7.8100 | 4,736 |
| Sep 13, 2024 | 7.3700 | 8.0300 | 7.3700 | 7.5900 | 7.5900 | 8,018 |
| Sep 12, 2024 | 6.9520 | 7.2600 | 6.6000 | 7.2160 | 7.2160 | 15,536 |
| Sep 11, 2024 | 6.2370 | 7.5900 | 6.2370 | 7.0950 | 7.0950 | 1,045 |
| Sep 10, 2024 | 6.6550 | 6.6550 | 5.8850 | 6.1270 | 6.1270 | 4,473 |
| Sep 9, 2024 | 6.8090 | 7.9090 | 6.0720 | 6.6660 | 6.6660 | 5,209 |
| Sep 6, 2024 | 5.9180 | 6.9300 | 5.9180 | 6.5120 | 6.5120 | 1,691 |
| Sep 5, 2024 | 6.2040 | 6.5450 | 5.9290 | 5.9620 | 5.9620 | 2,400 |
| Sep 4, 2024 | 6.2700 | 6.5120 | 6.0500 | 6.2920 | 6.2920 | 373 |
| Sep 3, 2024 | 6.1600 | 6.6880 | 6.1160 | 6.2370 | 6.2370 | 482 |
| Aug 30, 2024 | 6.1160 | 6.8200 | 6.1160 | 6.2700 | 6.2700 | 600 |
| Aug 29, 2024 | 6.1490 | 6.4350 | 6.1490 | 6.3140 | 6.3140 | 273 |
| Aug 28, 2024 | 6.3580 | 6.6000 | 6.1160 | 6.3140 | 6.3140 | 1,109 |
| Aug 27, 2024 | 6.8860 | 6.8860 | 6.5780 | 6.5780 | 6.5780 | 382 |
| Aug 26, 2024 | 6.4900 | 7.0400 | 6.4350 | 6.5120 | 6.5120 | 1,345 |
| Aug 23, 2024 | 6.5780 | 6.7980 | 6.3800 | 6.4900 | 6.4900 | 1,309 |
| Aug 22, 2024 | 6.6770 | 6.8860 | 6.2920 | 6.3250 | 6.3250 | 1,982 |
| Aug 21, 2024 | 6.6000 | 6.8860 | 6.3800 | 6.8860 | 6.8860 | 12,173 |
| Aug 20, 2024 | 6.4790 | 6.8200 | 6.3250 | 6.5780 | 6.5780 | 945 |
| Aug 19, 2024 | 6.3800 | 7.0290 | 6.3800 | 6.6440 | 6.6440 | 1,264 |
| Aug 16, 2024 | 6.6000 | 6.9520 | 6.4460 | 6.7760 | 6.7760 | 1,518 |
| Aug 15, 2024 | 6.6000 | 6.7540 | 6.6000 | 6.6000 | 6.6000 | 1,591 |
| Aug 14, 2024 | 6.7100 | 6.8200 | 6.3800 | 6.4020 | 6.4020 | 1,573 |
| Aug 13, 2024 | 6.3800 | 6.6000 | 6.1050 | 6.2810 | 6.2810 | 1,291 |
| Aug 12, 2024 | 6.8200 | 6.8200 | 6.1050 | 6.4900 | 6.4900 | 1,445 |
| Aug 9, 2024 | 6.1600 | 6.6000 | 6.0280 | 6.3250 | 6.3250 | 1,791 |
| Aug 8, 2024 | 6.6000 | 6.6000 | 5.7200 | 5.8410 | 5.8410 | 4,364 |
| Aug 7, 2024 | 6.7980 | 6.9850 | 6.3030 | 6.3250 | 6.3250 | 927 |
| Aug 6, 2024 | 7.0400 | 7.0400 | 6.1930 | 6.4570 | 6.4570 | 5,273 |
| Aug 5, 2024 | 7.9200 | 10.6260 | 6.1820 | 7.0510 | 7.0510 | 53,000 |
| Aug 2, 2024 | 7.9200 | 8.3600 | 7.9200 | 8.2390 | 8.2390 | 2,473 |
| Aug 1, 2024 | 8.2500 | 8.3600 | 7.9200 | 8.1290 | 8.1290 | 3,427 |
| Jul 31, 2024 | 8.3490 | 8.3490 | 7.7330 | 8.2500 | 8.2500 | 845 |
| Jul 30, 2024 | 8.3930 | 8.5580 | 7.9200 | 8.3600 | 8.3600 | 2,827 |
| Jul 29, 2024 | 8.3270 | 8.7890 | 8.0300 | 8.3930 | 8.3930 | 2,200 |
| Jul 26, 2024 | 8.0190 | 8.5030 | 8.0190 | 8.2610 | 8.2610 | 4,909 |
| Jul 25, 2024 | 8.1510 | 8.2500 | 7.9860 | 8.0300 | 8.0300 | 1,409 |
| Jul 24, 2024 | 8.3930 | 8.3930 | 7.9750 | 7.9750 | 7.9750 | 1,200 |
| Jul 23, 2024 | 8.0300 | 8.4370 | 8.0300 | 8.2500 | 8.2500 | 2,555 |
| Jul 22, 2024 | 8.2500 | 8.5140 | 7.9200 | 7.9860 | 7.9860 | 2,273 |
| Jul 19, 2024 | 8.7780 | 8.8000 | 8.2500 | 8.3930 | 8.3930 | 964 |
| Jul 18, 2024 | 8.6790 | 8.8990 | 8.2720 | 8.5690 | 8.5690 | 836 |
| Jul 17, 2024 | 8.4700 | 8.9980 | 8.3600 | 8.5360 | 8.5360 | 500 |
| Jul 16, 2024 | 8.6570 | 8.8990 | 8.3820 | 8.6020 | 8.6020 | 1,255 |
| Jul 15, 2024 | 8.8000 | 8.8000 | 8.2500 | 8.2720 | 8.2720 | 836 |
| Jul 12, 2024 | 9.0750 | 9.1190 | 7.8100 | 8.3600 | 8.3600 | 4,364 |
| Jul 11, 2024 | 7.8100 | 9.2730 | 7.8100 | 8.7450 | 8.7450 | 7,236 |
| Jul 10, 2024 | 7.8540 | 8.1730 | 7.8100 | 7.8650 | 7.8650 | 1,991 |
| Jul 9, 2024 | 7.9200 | 8.2500 | 7.8100 | 7.8100 | 7.8100 | 1,964 |
| Jul 8, 2024 | 7.8100 | 8.3050 | 7.8100 | 7.9200 | 7.9200 | 1,136 |
| Jul 5, 2024 | 7.9090 | 8.3050 | 7.8100 | 7.9200 | 7.9200 | 2,718 |
| Jul 3, 2024 | 8.0300 | 8.0520 | 7.7440 | 7.7990 | 7.7990 | 473 |
| Jul 2, 2024 | 7.3590 | 8.2500 | 7.3590 | 7.8650 | 7.8650 | 3,336 |
| Jul 1, 2024 | 7.5570 | 8.0850 | 7.4800 | 7.7000 | 7.7000 | 2,027 |
| Jun 28, 2024 | 7.8430 | 7.8430 | 7.5570 | 7.7000 | 7.7000 | 4,200 |
| Jun 27, 2024 | 8.1400 | 8.3600 | 7.8100 | 7.8430 | 7.8430 | 2,664 |
| Jun 26, 2024 | 7.9310 | 8.1400 | 7.9200 | 8.1400 | 8.1400 | 291 |
| Jun 25, 2024 | 8.5470 | 8.5470 | 7.9200 | 8.1070 | 8.1070 | 3,973 |
| Jun 24, 2024 | 7.9310 | 8.3050 | 7.9310 | 8.3050 | 8.3050 | 1,509 |
| Jun 21, 2024 | 8.1730 | 8.3380 | 7.8430 | 8.0850 | 8.0850 | 5,155 |
| Jun 20, 2024 | 8.4150 | 8.7780 | 8.1400 | 8.2060 | 8.2060 | 6,345 |
| Jun 18, 2024 | 8.6900 | 8.6900 | 8.0410 | 8.0630 | 8.0630 | 1,600 |
| Jun 17, 2024 | 9.0420 | 9.6800 | 8.0300 | 8.4040 | 8.4040 | 8,545 |
| Jun 14, 2024 | 9.4710 | 9.7900 | 9.0200 | 9.0200 | 9.0200 | 1,709 |
| Jun 13, 2024 | 9.2950 | 10.0650 | 9.0310 | 9.0310 | 9.0310 | 4,845 |
| Jun 12, 2024 | 9.0860 | 9.6030 | 8.8660 | 9.2400 | 9.2400 | 4,536 |
| Jun 11, 2024 | 9.4490 | 10.0320 | 8.8000 | 8.8550 | 8.8550 | 6,218 |
| Jun 10, 2024 | 8.8000 | 9.5700 | 8.5360 | 9.1300 | 9.1300 | 4,418 |
| Jun 7, 2024 | 8.6900 | 9.1190 | 8.1180 | 8.7890 | 8.7890 | 1,936 |
| Jun 6, 2024 | 9.1300 | 9.2290 | 8.1730 | 8.7560 | 8.7560 | 1,345 |
| Jun 5, 2024 | 9.3500 | 9.3500 | 8.0520 | 9.1190 | 9.1190 | 1,055 |
| Jun 4, 2024 | 9.0200 | 9.2290 | 8.3270 | 8.6900 | 8.6900 | 1,018 |
| Jun 3, 2024 | 8.9650 | 9.2400 | 8.8990 | 8.9430 | 8.9430 | 1,536 |
| May 31, 2024 | 9.3280 | 9.3390 | 8.8000 | 8.8990 | 8.8990 | 1,373 |
| May 30, 2024 | 8.7890 | 9.2070 | 8.7670 | 8.9870 | 8.9870 | 2,227 |
| May 29, 2024 | 8.6460 | 9.0200 | 8.4700 | 8.4700 | 8.4700 | 691 |
| May 28, 2024 | 8.8330 | 9.1960 | 8.4700 | 8.5360 | 8.5360 | 4,100 |
| May 24, 2024 | 8.4480 | 8.8550 | 8.1400 | 8.5360 | 8.5360 | 2,636 |
| May 23, 2024 | 8.1400 | 8.8550 | 8.1400 | 8.1950 | 8.1950 | 3,582 |
| May 22, 2024 | 8.2500 | 8.4590 | 7.9750 | 8.0300 | 8.0300 | 3,327 |
| May 21, 2024 | 8.0190 | 8.2500 | 7.9200 | 8.2500 | 8.2500 | 3,736 |
| May 20, 2024 | 8.2060 | 8.2500 | 7.9200 | 7.9200 | 7.9200 | 1,045 |
Related Tickers
AXDX Accelerate Diagnostics, Inc.
0.0340
0.00%
RSLS ReShape Lifesciences Inc.
6.47
+3.03%
ALUR Allurion Technologies Inc.
3.0600
-3.47%
TIVC Tivic Health Systems, Inc.
4.2900
+0.47%
VERO Venus Concept Inc.
2.2000
0.00%
IVF INVO Fertility, Inc.
2.1700
+9.05%
BJDX Bluejay Diagnostics, Inc.
1.9300
+7.82%
TNON Tenon Medical, Inc.
1.1200
+0.90%
MOVE Movano Inc.
0.8980
-11.96%
DHAI DIH Holding US, Inc.
0.2262
+3.81%